PT Alamtri Resources Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,895.00 | 1,895.00 | 1,830.00 | 1,830.00 | 1,613.65 | 72,682,400 |
| 2025-08-12 | 1,810.00 | 1,870.00 | 1,810.00 | 1,860.00 | 1,640.11 | 63,852,100 |
| 2025-08-11 | 1,800.00 | 1,830.00 | 1,790.00 | 1,810.00 | 1,596.02 | 68,257,400 |
| 2025-08-08 | 1,850.00 | 1,850.00 | 1,785.00 | 1,790.00 | 1,578.38 | 161,970,100 |
| 2025-08-07 | 1,865.00 | 1,890.00 | 1,865.00 | 1,870.00 | 1,648.93 | 23,892,300 |
| 2025-08-06 | 1,865.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,640.11 | 33,705,900 |
| 2025-08-05 | 1,900.00 | 1,905.00 | 1,860.00 | 1,865.00 | 1,644.52 | 40,393,200 |
| 2025-08-04 | 1,865.00 | 1,920.00 | 1,830.00 | 1,900.00 | 1,675.38 | 52,741,400 |
| 2025-08-01 | 1,855.00 | 1,875.00 | 1,855.00 | 1,865.00 | 1,644.52 | 25,653,000 |
| 2025-07-31 | 1,900.00 | 1,910.00 | 1,850.00 | 1,850.00 | 1,631.29 | 74,705,000 |
| 2025-07-30 | 1,930.00 | 1,940.00 | 1,890.00 | 1,900.00 | 1,675.38 | 45,115,800 |
| 2025-07-29 | 1,930.00 | 1,945.00 | 1,910.00 | 1,920.00 | 1,693.01 | 38,448,400 |
| 2025-07-28 | 1,925.00 | 1,960.00 | 1,920.00 | 1,925.00 | 1,697.42 | 43,988,100 |
| 2025-07-25 | 1,985.00 | 1,995.00 | 1,910.00 | 1,915.00 | 1,688.61 | 66,713,900 |
| 2025-07-24 | 2,030.00 | 2,040.00 | 1,965.00 | 1,975.00 | 1,741.51 | 64,712,300 |
| 2025-07-23 | 2,010.00 | 2,050.00 | 1,970.00 | 2,020.00 | 1,781.19 | 147,267,400 |
| 2025-07-22 | 1,890.00 | 2,050.00 | 1,890.00 | 1,965.00 | 1,732.69 | 270,044,800 |
| 2025-07-21 | 1,865.00 | 1,895.00 | 1,845.00 | 1,885.00 | 1,662.15 | 52,151,800 |
| 2025-07-18 | 1,830.00 | 1,860.00 | 1,830.00 | 1,835.00 | 1,618.06 | 32,812,200 |
| 2025-07-17 | 1,850.00 | 1,855.00 | 1,825.00 | 1,830.00 | 1,613.65 | 42,886,200 |
| 2025-07-16 | 1,820.00 | 1,870.00 | 1,820.00 | 1,840.00 | 1,622.47 | 46,377,600 |
| 2025-07-15 | 1,825.00 | 1,830.00 | 1,800.00 | 1,815.00 | 1,600.43 | 35,314,100 |
| 2025-07-14 | 1,875.00 | 1,880.00 | 1,815.00 | 1,825.00 | 1,609.25 | 53,413,000 |
| 2025-07-11 | 1,850.00 | 1,915.00 | 1,840.00 | 1,870.00 | 1,648.93 | 96,067,200 |
| 2025-07-10 | 1,745.00 | 1,845.00 | 1,745.00 | 1,840.00 | 1,622.47 | 76,250,900 |
| 2025-07-09 | 1,745.00 | 1,755.00 | 1,730.00 | 1,740.00 | 1,534.29 | 49,878,100 |
| 2025-07-08 | 1,740.00 | 1,790.00 | 1,740.00 | 1,745.00 | 1,538.70 | 58,165,700 |
| 2025-07-07 | 1,760.00 | 1,760.00 | 1,730.00 | 1,740.00 | 1,534.29 | 32,279,600 |
| 2025-07-04 | 1,760.00 | 1,765.00 | 1,730.00 | 1,755.00 | 1,547.52 | 43,978,000 |
| 2025-07-03 | 1,785.00 | 1,795.00 | 1,740.00 | 1,760.00 | 1,551.93 | 71,567,900 |
| 2025-07-02 | 1,830.00 | 1,835.00 | 1,775.00 | 1,775.00 | 1,565.16 | 54,356,500 |
| 2025-07-01 | 1,845.00 | 1,860.00 | 1,815.00 | 1,830.00 | 1,613.65 | 38,347,300 |
| 2025-06-30 | 1,810.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,613.65 | 51,581,800 |
| 2025-06-26 | 1,790.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,578.38 | 48,210,100 |
| 2025-06-25 | 1,840.00 | 1,840.00 | 1,765.00 | 1,785.00 | 1,573.97 | 66,293,600 |
| 2025-06-24 | 1,810.00 | 1,845.00 | 1,810.00 | 1,815.00 | 1,600.43 | 62,766,700 |
| 2025-06-23 | 1,850.00 | 1,850.00 | 1,790.00 | 1,800.00 | 1,587.20 | 86,737,300 |
| 2025-06-20 | 1,925.00 | 1,935.00 | 1,850.00 | 1,860.00 | 1,640.11 | 182,119,700 |
| 2025-06-19 | 1,990.00 | 1,990.00 | 1,920.00 | 1,925.00 | 1,697.42 | 72,922,200 |
| 2025-06-18 | 2,000.00 | 2,010.00 | 1,975.00 | 1,990.00 | 1,754.74 | 69,269,600 |
| 2025-06-17 | 2,030.00 | 2,030.00 | 1,990.00 | 2,000.00 | 1,763.56 | 35,731,200 |
| 2025-06-16 | 1,995.00 | 2,050.00 | 1,985.00 | 2,000.00 | 1,763.56 | 77,289,400 |
| 2025-06-13 | 1,960.00 | 2,030.00 | 1,950.00 | 1,995.00 | 1,759.15 | 131,136,900 |
| 2025-06-12 | 2,120.00 | 2,150.00 | 2,100.00 | 2,120.00 | 1,722.39 | 117,397,600 |
| 2025-06-11 | 2,130.00 | 2,140.00 | 2,100.00 | 2,120.00 | 1,722.39 | 83,175,100 |
| 2025-06-10 | 2,120.00 | 2,140.00 | 2,080.00 | 2,110.00 | 1,714.26 | 112,227,000 |
| 2025-06-05 | 2,120.00 | 2,140.00 | 2,090.00 | 2,120.00 | 1,722.39 | 70,318,400 |
| 2025-06-04 | 2,110.00 | 2,170.00 | 2,100.00 | 2,100.00 | 1,706.14 | 105,923,900 |
| 2025-06-03 | 2,150.00 | 2,170.00 | 2,090.00 | 2,100.00 | 1,706.14 | 102,070,000 |
| 2025-06-02 | 2,200.00 | 2,210.00 | 2,110.00 | 2,130.00 | 1,730.51 | 137,729,200 |
| 2025-05-28 | 2,310.00 | 2,360.00 | 2,180.00 | 2,200.00 | 1,787.38 | 351,823,900 |
| 2025-05-27 | 2,130.00 | 2,300.00 | 2,100.00 | 2,290.00 | 1,860.50 | 276,927,900 |
| 2025-05-26 | 2,130.00 | 2,160.00 | 2,070.00 | 2,090.00 | 1,698.01 | 104,197,400 |
| 2025-05-23 | 2,110.00 | 2,120.00 | 2,090.00 | 2,100.00 | 1,706.14 | 73,673,300 |
| 2025-05-22 | 2,160.00 | 2,180.00 | 2,130.00 | 2,150.00 | 1,746.76 | 104,428,800 |
| 2025-05-21 | 2,250.00 | 2,260.00 | 2,150.00 | 2,160.00 | 1,754.88 | 167,691,200 |
| 2025-05-20 | 2,350.00 | 2,430.00 | 2,210.00 | 2,210.00 | 1,795.51 | 310,118,200 |
| 2025-05-19 | 2,170.00 | 2,400.00 | 2,160.00 | 2,320.00 | 1,884.88 | 345,031,600 |
| 2025-05-16 | 1,945.00 | 2,200.00 | 1,920.00 | 2,150.00 | 1,746.76 | 287,980,400 |
| 2025-05-15 | 1,895.00 | 1,925.00 | 1,890.00 | 1,915.00 | 1,555.83 | 72,559,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 118.2600 IDR |
| 2025-12-30 | 145.1400 IDR |
| 2025-06-13 | 166.6900 IDR |
| 2024-12-30 | 106.4800 IDR |
| 2024-11-28 | 1,358.1800 IDR |
| 2024-05-28 | 209.3100 IDR |
| 2023-12-29 | 199.9800 IDR |
| 2023-05-23 | 240.7800 IDR |
| 2023-01-02 | 251.2800 IDR |
| 2022-05-17 | 141.3900 IDR |
| 2021-12-30 | 160.1600 IDR |
| 2021-05-05 | 66.2800 IDR |
| 2020-06-04 | 44.1300 IDR |
| 2020-01-03 | 65.4800 IDR |
| 2019-05-10 | 56.1600 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.